Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 2.992 2.992 2.958 2.962 48,943 -0.04(-1.41%)
Jul 30, 2014 3.000 3.005 2.995 3.005 12,439 +0.00(+0.13%)
Jul 29, 2014 3.010 3.010 2.992 3.001 16,440 +0.01(+0.18%)
Jul 28, 2014 2.992 3.032 2.992 2.995 32,543 -0.03(-0.85%)
Jul 25, 2014 3.028 3.028 2.999 3.021 9,070 -0.01(-0.17%)
Jul 24, 2014 3.006 3.026 2.995 3.026 8,389 +0.02(+0.66%)
Jul 23, 2014 3.013 3.013 3.006 3.006 12,808 -0.00(-0.12%)
Jul 22, 2014 3.006 3.013 3.006 3.010 9,184 +0.02(+0.74%)
Jul 21, 2014 3.021 3.021 2.988 2.988 4,348 -0.01(-0.49%)
Jul 18, 2014 2.988 3.017 2.988 3.003 5,906 +0.00(+0.12%)
Jul 17, 2014 2.999 2.999 2.995 2.999 10,460 -0.00(-0.12%)
Jul 16, 2014 2.999 3.008 2.995 3.003 15,867 +0.00(+0.12%)
Jul 15, 2014 3.004 3.006 2.999 2.999 7,461 -0.01(-0.25%)
Jul 14, 2014 3.006 3.006 2.992 3.006 10,414 +0.01(+0.49%)
Jul 11, 2014 2.988 2.992 2.981 2.992 13,712 +0.01(+0.37%)
Jul 10, 2014 2.977 2.984 2.954 2.981 42,912 -0.01(-0.25%)
Jul 09, 2014 2.999 2.999 2.977 2.988 16,201 +0.00(+0.00%)
Jul 08, 2014 3.040 3.040 2.955 2.988 61,260 -0.04(-1.34%)
Jul 07, 2014 3.017 3.028 3.010 3.028 28,420 +0.01(+0.24%)
Jul 03, 2014 3.014 3.021 3.021 3.021 15,742 +0.01(+0.37%)
Jul 02, 2014 3.017 3.032 2.981 3.010 27,419 -0.03(-0.85%)
Jul 01, 2014 3.032 3.036 3.028 3.036 6,329 +0.03(+1.10%)
Jun 30, 2014 3.003 3.014 3.003 3.003 4,413 +0.00(+0.00%)
Jun 27, 2014 2.970 3.003 2.970 3.003 43,775 +0.02(+0.74%)
Jun 26, 2014 2.984 2.992 2.970 2.981 21,271 -0.01(-0.49%)
Jun 25, 2014 2.970 2.995 2.970 2.995 17,376 +0.01(+0.37%)
Jun 24, 2014 2.984 3.009 2.984 2.984 46,598 -0.02(-0.61%)
Jun 23, 2014 3.003 3.014 2.981 3.003 34,525 +0.01(+0.49%)
Jun 20, 2014 2.960 3.003 2.960 2.988 19,800 +0.00(+0.00%)
Jun 19, 2014 2.966 2.992 2.956 2.988 73,341 +0.01(+0.25%)
Jun 18, 2014 2.992 2.992 2.963 2.981 47,740 +0.00(+0.00%)
Jun 17, 2014 2.970 2.984 2.969 2.981 8,568 +0.01(+0.37%)
Jun 16, 2014 2.966 2.970 2.966 2.970 33,154 +0.01(+0.25%)
Jun 13, 2014 2.995 2.995 2.962 2.962 9,676 -0.01(-0.31%)
Jun 12, 2014 2.970 2.988 2.951 2.971 67,209 -0.04(-1.41%)
Jun 11, 2014 2.992 3.014 2.947 3.014 117,529 +0.01(+0.49%)
Jun 10, 2014 2.992 3.025 2.984 2.999 57,406 -0.01(-0.31%)
Jun 06, 2014 3.003 3.028 3.003 3.008 67,812 +0.01(+0.18%)
Jun 05, 2014 3.010 3.010 2.992 3.003 48,967 -0.01(-0.24%)
Jun 04, 2014 3.017 3.028 3.006 3.010 31,878 -0.02(-0.73%)
Jun 03, 2014 3.051 3.054 3.010 3.032 47,059 +0.01(+0.24%)
Jun 02, 2014 3.025 3.047 3.021 3.025 17,517 -0.03(-0.96%)
May 30, 2014 3.025 3.054 3.025 3.054 11,559 +0.01(+0.48%)
May 29, 2014 3.012 3.047 3.006 3.040 14,659 +0.02(+0.65%)
May 28, 2014 3.023 3.054 2.999 3.020 20,701 +0.00(+0.08%)
May 27, 2014 3.014 3.073 3.014 3.017 1,832 -0.04(-1.43%)
May 23, 2014 3.062 3.061 3.061 3.061 271 +0.08(+2.66%)
May 22, 2014 2.984 2.984 2.982 2.982 2,035 +0.01(+0.17%)
May 21, 2014 2.966 2.977 2.966 2.977 651 +0.03(+1.00%)
May 20, 2014 2.981 2.981 2.947 2.947 5,607 -0.00(-0.00%)
May 16, 2014 2.947 2.947 2.947 2.947 244 -0.00(-0.12%)
May 15, 2014 2.966 2.978 2.947 2.951 10,037 -0.03(-0.99%)
May 14, 2014 2.999 2.999 2.981 2.981 11,410 -0.02(-0.74%)
May 13, 2014 3.003 3.058 3.003 3.003 22,254 -0.00(-0.12%)
May 12, 2014 2.995 3.006 2.992 3.006 15,226 +0.03(+0.99%)
May 09, 2014 2.999 2.999 2.977 2.977 4,652 +0.02(+0.62%)
May 08, 2014 2.984 2.984 2.958 2.958 6,207 -0.02(-0.74%)
May 07, 2014 2.966 2.981 2.966 2.981 1,264 -0.02(-0.60%)
May 06, 2014 2.999 2.999 2.999 2.999 271 +0.03(+0.98%)
May 05, 2014 2.970 2.970 2.970 2.970 1,666 -0.01(-0.49%)
May 02, 2014 2.984 2.984 2.984 2.984 3,039 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.